1826 佐田建設(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	170	170	170	170	9,000	850
1998-12-29	170	170	170	170	1,000	850
1998-12-28	166	166	166	166	1,000	830
1998-12-25	177	177	172	175	7,000	875
1998-12-24	170	177	164	177	17,000	885
1998-12-22	177	177	177	177	19,000	885
1998-12-18	177	177	177	177	103,000	885
1998-12-16	165	177	161	177	38,000	885
1998-12-15	170	175	170	170	7,000	850
1998-12-14	170	180	170	180	15,000	900
1998-12-11	171	171	170	170	43,000	850
1998-12-10	180	180	175	175	26,000	875
1998-12-09	180	189	180	185	7,000	925
1998-12-08	181	181	181	181	1,000	905
1998-12-07	184	184	180	180	3,000	900
1998-12-04	190	190	190	190	7,000	950
1998-12-03	190	190	190	190	20,000	950
1998-12-02	189	190	189	190	13,000	950
1998-12-01	189	189	189	189	10,000	945
1998-11-30	188	189	188	189	10,000	945
1998-11-27	188	189	188	188	12,000	940
1998-11-26	187	188	187	188	4,000	940
1998-11-25	185	185	185	185	6,000	925
1998-11-24	180	185	180	185	10,000	925
1998-11-20	175	180	175	180	2,000	900
1998-11-19	185	185	172	172	4,000	860
1998-11-18	172	185	172	185	2,000	925
1998-11-17	171	172	171	172	4,000	860
1998-11-16	183	188	171	171	7,000	855
1998-11-13	181	183	178	183	6,000	915
1998-11-12	182	182	181	181	4,000	905
1998-11-11	181	182	181	181	14,000	905
1998-11-10	181	181	181	181	15,000	905
1998-11-09	181	181	181	181	3,000	905
1998-11-06	172	179	172	179	15,000	895
1998-11-05	171	173	171	172	4,000	860
1998-11-04	180	180	171	171	6,000	855
1998-11-02	170	170	170	170	1,000	850
1998-10-30	169	170	169	169	7,000	845
1998-10-29	181	181	169	169	6,000	845
1998-10-28	171	171	171	171	5,000	855
1998-10-27	181	181	171	171	3,000	855
1998-10-26	183	183	183	183	14,000	915
1998-10-23	169	183	169	183	22,000	915
1998-10-22	181	182	169	169	10,000	845
1998-10-21	178	182	178	181	7,000	905
1998-10-20	179	179	169	169	2,000	845
1998-10-19	173	180	166	166	6,000	830
1998-10-16	155	173	155	173	3,000	865
1998-10-15	166	166	165	165	12,000	825
1998-10-13	184	184	167	175	5,000	875
1998-10-12	180	184	180	184	5,000	920
1998-10-08	165	170	165	165	12,000	825
1998-10-07	166	166	164	164	42,000	820
1998-10-06	178	178	165	165	13,000	825
1998-10-05	179	179	178	178	22,000	890
1998-10-02	179	185	179	179	21,000	895
1998-10-01	175	179	175	179	31,000	895
1998-09-30	166	179	166	175	7,000	875
1998-09-29	170	170	165	165	6,000	825
1998-09-28	167	170	167	170	6,000	850
1998-09-25	179	179	170	170	4,000	850
1998-09-24	179	179	179	179	15,000	895
1998-09-22	179	179	179	179	4,000	895
1998-09-21	169	169	165	165	8,000	825
1998-09-18	179	180	179	180	7,000	900
1998-09-17	179	179	179	179	1,000	895
1998-09-16	169	179	169	179	11,000	895
1998-09-11	169	170	169	169	21,000	845
1998-09-10	171	171	171	171	3,000	855
1998-09-09	176	176	171	171	5,000	855
1998-09-08	180	180	170	170	20,000	850
1998-09-07	169	180	169	180	29,000	900
1998-09-04	176	176	170	170	29,000	850
1998-09-03	190	190	190	190	4,000	950
1998-09-02	187	190	187	190	16,000	950
1998-09-01	185	188	185	187	55,000	935
1998-08-31	186	186	177	185	15,000	925
1998-08-28	180	180	176	176	21,000	880
1998-08-27	175	184	175	180	18,000	900
1998-08-26	181	181	180	180	33,000	900
1998-08-25	181	181	181	181	5,000	905
1998-08-24	195	195	181	181	3,000	905
1998-08-21	180	180	180	180	12,000	900
1998-08-20	180	180	180	180	6,000	900
1998-08-19	178	180	178	180	9,000	900
1998-08-18	180	180	178	178	31,000	890
1998-08-17	181	182	176	180	6,000	900
1998-08-14	180	182	175	182	15,000	910
1998-08-13	180	182	180	182	16,000	910
1998-08-12	169	176	169	175	71,000	875
1998-08-11	180	183	170	170	116,000	850
1998-08-10	190	192	190	190	15,000	950
1998-08-07	205	205	205	205	8,000	1,025
1998-08-06	205	209	205	206	50,000	1,030
1998-08-05	206	206	206	206	15,000	1,030
1998-08-04	206	207	206	206	8,000	1,030
1998-08-03	206	206	206	206	2,000	1,030
1998-07-31	201	201	201	201	2,000	1,005
1998-07-30	201	201	201	201	1,000	1,005
1998-07-28	200	200	200	200	2,000	1,000
1998-07-27	212	212	201	201	37,000	1,005
1998-07-24	210	210	210	210	19,000	1,050
1998-07-23	200	201	200	201	15,000	1,005
1998-07-22	222	222	200	200	17,000	1,000
1998-07-21	222	222	220	220	31,000	1,100
1998-07-17	219	222	219	220	52,000	1,100
1998-07-16	210	220	210	220	15,000	1,100
1998-07-15	210	210	210	210	2,000	1,050
1998-07-14	200	200	200	200	4,000	1,000
1998-07-13	200	200	200	200	1,000	1,000
1998-07-10	205	205	205	205	2,000	1,025
1998-07-09	210	210	210	210	1,000	1,050
1998-07-07	220	220	220	220	4,000	1,100
1998-07-06	224	224	224	224	2,000	1,120
1998-07-03	221	224	221	221	22,000	1,105
1998-07-02	219	225	216	221	25,000	1,105
1998-07-01	205	209	205	209	108,000	1,045
1998-06-30	199	205	199	205	16,000	1,025
1998-06-29	199	199	199	199	1,000	995
1998-06-25	199	199	199	199	5,000	995
1998-06-24	205	205	200	200	15,000	1,000
1998-06-23	205	205	205	205	2,000	1,025
1998-06-22	199	199	199	199	1,000	995
1998-06-19	192	199	192	199	34,000	995
1998-06-18	200	200	198	199	13,000	995
1998-06-17	191	191	191	191	5,000	955
1998-06-16	185	190	185	190	22,000	950
1998-06-15	190	190	180	180	18,000	900
1998-06-12	189	190	180	185	35,000	925
1998-06-11	193	193	190	190	15,000	950
1998-06-10	196	196	196	196	1,000	980
1998-06-09	200	200	192	192	3,000	960
1998-06-08	200	201	200	201	6,000	1,005
1998-06-05	201	201	201	201	4,000	1,005
1998-06-04	202	202	202	202	5,000	1,010
1998-06-03	203	203	202	202	34,000	1,010
1998-06-02	203	203	202	203	10,000	1,015
1998-06-01	201	201	201	201	17,000	1,005
1998-05-29	200	201	200	201	16,000	1,005
1998-05-28	201	205	201	201	4,000	1,005
1998-05-27	205	205	205	205	3,000	1,025
1998-05-26	201	202	201	201	4,000	1,005
1998-05-25	201	205	201	205	14,000	1,025
1998-05-22	208	208	201	204	30,000	1,020
1998-05-21	204	205	202	203	14,000	1,015
1998-05-20	201	202	201	202	20,000	1,010
1998-05-19	205	205	201	201	23,000	1,005
1998-05-18	208	208	205	205	12,000	1,025
1998-05-14	209	209	209	209	2,000	1,045
1998-05-13	207	219	207	219	2,000	1,095
1998-05-12	216	216	211	211	8,000	1,055
1998-05-11	215	215	206	206	12,000	1,030
1998-05-08	220	220	220	220	2,000	1,100
1998-05-07	223	223	222	222	5,000	1,110
1998-05-06	230	231	230	230	54,000	1,150
1998-05-01	218	230	218	230	20,000	1,150
1998-04-30	207	218	207	218	12,000	1,090
1998-04-28	210	210	206	206	10,000	1,030
1998-04-27	220	220	219	219	9,000	1,095
1998-04-24	210	220	210	220	8,000	1,100
1998-04-23	207	210	207	210	10,000	1,050
1998-04-22	217	217	206	207	6,000	1,035
1998-04-21	217	218	216	218	3,000	1,090
1998-04-20	206	206	201	206	5,000	1,030
1998-04-17	206	206	205	205	4,000	1,025
1998-04-16	217	217	205	205	5,000	1,025
1998-04-15	220	225	217	217	4,000	1,085
1998-04-14	220	220	200	210	20,000	1,050
1998-04-13	215	215	210	210	11,000	1,050
1998-04-10	219	219	219	219	17,000	1,095
1998-04-09	223	223	219	219	10,000	1,095
1998-04-08	229	229	229	229	9,000	1,145
1998-04-07	221	230	216	223	16,000	1,115
1998-04-06	205	221	205	221	18,000	1,105
1998-04-03	192	200	192	200	17,000	1,000
1998-04-02	220	222	190	190	54,000	950
1998-04-01	235	235	220	220	15,000	1,100
1998-03-31	250	250	234	234	40,000	1,170
1998-03-30	250	250	250	250	2,000	1,250
1998-03-27	259	260	250	250	63,000	1,250
1998-03-26	241	249	240	249	9,000	1,245
1998-03-25	235	235	235	235	2,000	1,175
1998-03-24	240	240	240	240	25,000	1,200
1998-03-23	240	240	240	240	9,000	1,200
1998-03-20	240	240	240	240	17,000	1,200
1998-03-19	250	250	240	240	32,000	1,200
1998-03-18	256	256	250	250	6,000	1,250
1998-03-17	253	256	253	256	4,000	1,280
1998-03-16	254	258	254	255	26,000	1,275
1998-03-13	251	258	251	255	56,000	1,275
1998-03-12	249	252	249	250	6,000	1,250
1998-03-11	250	250	248	248	9,000	1,240
1998-03-10	242	242	242	242	5,000	1,210
1998-03-09	250	255	241	241	65,000	1,205
1998-03-06	250	250	250	250	7,000	1,250
1998-03-05	250	250	235	250	30,000	1,250
1998-03-04	265	265	250	250	14,000	1,250
1998-03-03	265	265	265	265	34,000	1,325
1998-03-02	250	265	250	265	47,000	1,325
1998-02-27	250	250	250	250	13,000	1,250
1998-02-26	219	224	219	220	28,000	1,100
1998-02-25	224	224	220	220	26,000	1,100
1998-02-24	239	239	230	230	14,000	1,150
1998-02-23	255	255	240	240	26,000	1,200
1998-02-20	250	255	250	255	10,000	1,275
1998-02-19	255	260	251	260	15,000	1,300
1998-02-18	260	260	260	260	2,000	1,300
1998-02-17	245	250	245	247	8,000	1,235
1998-02-16	260	265	250	260	19,000	1,300
1998-02-13	275	275	260	260	51,000	1,300
1998-02-12	255	275	255	270	62,000	1,350
1998-02-10	245	253	238	253	47,000	1,265
1998-02-09	250	250	231	248	21,000	1,240
1998-02-06	250	250	241	250	25,000	1,250
1998-02-05	238	240	238	240	31,000	1,200
1998-02-04	250	250	250	250	37,000	1,250
1998-02-03	246	250	246	250	17,000	1,250
1998-02-02	242	245	241	241	25,000	1,205
1998-01-30	246	246	220	240	82,000	1,200
1998-01-29	260	260	211	211	26,000	1,055
1998-01-28	256	270	255	260	96,000	1,300
1998-01-27	248	258	248	250	49,000	1,250
1998-01-26	219	242	219	240	74,000	1,200
1998-01-23	220	220	220	220	28,000	1,100
1998-01-22	220	220	220	220	4,000	1,100
1998-01-21	205	225	205	220	48,000	1,100
1998-01-20	195	200	195	200	69,000	1,000
1998-01-19	192	196	192	195	31,000	975
1998-01-16	189	191	189	191	17,000	955
1998-01-14	186	190	186	190	9,000	950
1998-01-13	195	195	190	190	21,000	950
1998-01-09	195	195	195	195	10,000	975
1998-01-08	197	199	197	197	32,000	985
1998-01-07	196	197	196	197	18,000	985
1998-01-06	195	196	195	196	15,000	980
1998-01-05	205	205	195	195	6,000	975

分割・併合履歴： [2015-09-28]1株→0.2株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30